Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.169 6.185 6.016 6.058 1,165,226 -0.11(-1.81%)
Jul 29, 2004 5.930 6.169 5.930 6.169 480,518 +0.24(+4.03%)
Jul 28, 2004 6.035 6.054 5.898 5.930 433,470 -0.11(-1.74%)
Jul 27, 2004 5.905 6.042 5.755 6.035 274,761 +0.13(+2.16%)
Jul 26, 2004 6.000 6.010 5.866 5.908 37,638 -0.06(-1.07%)
Jul 23, 2004 5.978 5.991 5.870 5.972 64,926 +0.01(+0.11%)
Jul 22, 2004 6.000 6.026 5.914 5.965 45,479 -0.04(-0.58%)
Jul 21, 2004 6.201 6.201 5.984 6.000 120,443 -0.19(-3.14%)
Jul 20, 2004 6.233 6.233 6.169 6.195 17,878 -0.03(-0.41%)
Jul 19, 2004 6.147 6.220 6.137 6.220 7,527 +0.05(+0.77%)
Jul 16, 2004 6.217 6.252 6.137 6.172 87,195 -0.05(-0.77%)
Jul 15, 2004 6.370 6.370 6.217 6.220 45,479 -0.14(-2.21%)
Jul 14, 2004 6.376 6.421 6.361 6.361 123,893 -0.01(-0.10%)
Jul 13, 2004 6.376 6.408 6.297 6.367 159,336 -0.02(-0.30%)
Jul 12, 2004 6.361 6.392 6.345 6.386 19,132 +0.01(+0.10%)
Jul 09, 2004 6.364 6.402 6.329 6.380 164,982 +0.00(+0.05%)
Jul 08, 2004 6.392 6.424 6.361 6.376 56,771 -0.03(-0.45%)
Jul 07, 2004 6.376 6.405 6.345 6.405 113,229 +0.03(+0.45%)
Jul 06, 2004 6.367 6.392 6.345 6.376 108,524 +0.00(+0.05%)
Jul 02, 2004 6.233 6.373 6.230 6.373 189,760 +0.16(+2.51%)
Jul 01, 2004 6.233 6.303 6.217 6.217 180,351 -0.14(-2.26%)
Jun 30, 2004 6.313 6.361 6.265 6.361 107,269 +0.06(+0.91%)
Jun 29, 2004 6.297 6.364 6.281 6.303 74,649 +0.01(+0.15%)
Jun 28, 2004 6.392 6.392 6.265 6.294 56,771 -0.08(-1.30%)
Jun 25, 2004 6.424 6.510 6.376 6.376 625,113 -0.07(-1.14%)
Jun 24, 2004 6.504 6.504 6.348 6.450 217,048 -0.07(-1.03%)
Jun 23, 2004 6.536 6.539 6.482 6.517 57,398 -0.05(-0.78%)
Jun 22, 2004 6.568 6.619 6.552 6.568 122,638 +0.02(+0.24%)
Jun 21, 2004 6.695 6.695 6.456 6.552 217,676 -0.13(-1.91%)
Jun 18, 2004 6.520 6.679 6.520 6.679 66,494 +0.14(+2.10%)
Jun 17, 2004 6.421 6.584 6.421 6.542 116,365 +0.13(+1.99%)
Jun 16, 2004 6.399 6.415 6.348 6.415 78,413 +0.04(+0.60%)
Jun 15, 2004 6.376 6.418 6.338 6.376 277,584 +0.00(+0.00%)
Jun 14, 2004 6.249 6.376 6.214 6.376 842,162 +0.11(+1.78%)
Jun 10, 2004 6.198 6.313 6.198 6.265 56,144 +0.09(+1.39%)
Jun 09, 2004 6.137 6.179 6.137 6.179 32,933 +0.04(+0.68%)
Jun 08, 2004 6.058 6.137 6.058 6.137 121,070 +0.10(+1.58%)
Jun 07, 2004 6.042 6.070 6.016 6.042 1,148,916 -0.01(-0.16%)
Jun 04, 2004 6.118 6.121 6.026 6.051 50,498 -0.05(-0.84%)
Jun 03, 2004 6.137 6.166 6.093 6.102 43,911 -0.03(-0.52%)
Jun 02, 2004 6.010 6.150 6.010 6.134 188,506 +0.13(+2.23%)
Jun 01, 2004 6.042 6.058 5.898 6.000 66,494 -0.04(-0.74%)
May 28, 2004 6.035 6.090 5.978 6.045 61,162 -0.01(-0.11%)
May 27, 2004 6.038 6.058 6.026 6.051 140,830 +0.01(+0.16%)
May 26, 2004 6.010 6.054 6.000 6.042 15,369 +0.05(+0.80%)
May 25, 2004 5.968 5.994 5.946 5.994 21,955 +0.04(+0.64%)
May 24, 2004 6.042 6.058 5.866 5.956 55,830 -0.09(-1.53%)
May 21, 2004 6.058 6.118 6.042 6.048 102,878 +0.00(+0.00%)
May 20, 2004 6.067 6.115 6.026 6.048 96,919 -0.02(-0.26%)
May 19, 2004 6.051 6.086 6.038 6.064 63,985 -0.02(-0.31%)
May 18, 2004 6.083 6.115 6.042 6.083 81,236 +0.03(+0.42%)
May 17, 2004 6.169 6.169 6.010 6.058 124,207 -0.12(-2.01%)
May 14, 2004 6.153 6.185 6.137 6.182 29,169 +0.04(+0.68%)
May 13, 2004 6.137 6.176 6.128 6.141 118,247 +0.02(+0.31%)
May 12, 2004 6.121 6.172 6.105 6.121 84,373 +0.06(+0.95%)
May 11, 2004 6.121 6.121 6.061 6.064 89,705 -0.06(-1.04%)
May 10, 2004 6.105 6.128 5.994 6.128 236,181 -0.03(-0.41%)
May 07, 2004 6.313 6.313 6.147 6.153 98,173 -0.22(-3.50%)
May 06, 2004 6.249 6.380 6.217 6.376 260,960 +0.13(+2.09%)
May 05, 2004 6.176 6.246 6.169 6.246 31,051 +0.06(+0.98%)
May 04, 2004 6.217 6.249 6.153 6.185 190,701 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.